Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
Apr 26, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Apr 25, 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
Apr 24, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Apr 23, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Apr 22, 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
Apr 19, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
Apr 18, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
Apr 17, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
Apr 16, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
Apr 15, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
Apr 12, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
Apr 11, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
Apr 10, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Apr 09, 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
Apr 08, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
Apr 05, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
Apr 04, 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
Apr 03, 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
Apr 02, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Apr 01, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
Mar 28, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
Mar 27, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
Mar 26, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
Mar 25, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
Mar 22, 2024 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | - |
Mar 21, 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
Mar 20, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
Mar 19, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
Mar 18, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Mar 15, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
Mar 14, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Mar 13, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
Mar 12, 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
Mar 11, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
Mar 08, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
Mar 07, 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
Mar 06, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
Mar 05, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Mar 04, 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
Mar 01, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Feb 29, 2024 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | - |
Feb 28, 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
Feb 27, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | - |
Feb 26, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
Feb 23, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
Feb 22, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
Feb 21, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Feb 20, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
Feb 16, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
Feb 15, 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
Feb 14, 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
Feb 13, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
Feb 12, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - |
Feb 09, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
Feb 08, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
Feb 07, 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
Feb 06, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Feb 05, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
Feb 02, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
Feb 01, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | - |
Jan 31, 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
Jan 30, 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
Jan 29, 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
Jan 26, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
Jan 25, 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Jan 24, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Jan 23, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Jan 22, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
Jan 19, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
Jan 18, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
Jan 17, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
Jan 16, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Jan 12, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Jan 11, 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
Jan 10, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
Jan 09, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
Jan 08, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
Jan 05, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
Jan 04, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
Jan 03, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
Jan 02, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
Dec 29, 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
Dec 28, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
Dec 27, 2023 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
Dec 26, 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
Dec 22, 2023 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
Dec 21, 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
Dec 20, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
Dec 19, 2023 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
Dec 18, 2023 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
Dec 15, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Dec 14, 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Dec 13, 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
Dec 12, 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
Dec 11, 2023 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
Dec 11, 2023 | 0.198 Dividend | |||||
Dec 11, 2023 | 4.641 Capital Gain | |||||
Dec 08, 2023 | 71.49 | 71.49 | 71.49 | 71.49 | 66.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |